KissMeData/071320/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193400	69379350	27050	27050	27050	27050	340
3	20230707	193300	69379350	27050	27050	27050	27050	0
4	20230707	193200	69379350	27050	27050	27050	27050	0
5	20230707	193100	69379350	27050	27050	27050	27050	0
6	20230707	193000	69379350	27050	27050	27050	27050	0
7	20230707	192900	69379350	27050	27050	27050	27050	0
8	20230707	192800	69379350	27050	27050	27050	27050	0
9	20230707	192700	69379350	27050	27050	27050	27050	0
10	20230707	192600	69379350	27050	27050	27050	27050	0
11	20230707	192500	69379350	27050	27050	27050	27050	0
12	20230707	192400	69379350	27050	27050	27050	27050	0
13	20230707	192300	69379350	27050	27050	27050	27050	0
14	20230707	192200	69379350	27050	27050	27050	27050	0
15	20230707	192100	69379350	27050	27050	27050	27050	0
16	20230707	192000	69379350	27050	27050	27050	27050	0
17	20230707	191900	69379350	27050	27050	27050	27050	0
18	20230707	191800	69379350	27050	27050	27050	27050	0
19	20230707	191700	69379350	27050	27050	27050	27050	0
20	20230707	191600	69379350	27050	27050	27050	27050	0
21	20230707	191500	69379350	27050	27050	27050	27050	0
22	20230707	191400	69379350	27050	27050	27050	27050	0
23	20230707	191300	69379350	27050	27050	27050	27050	0
24	20230707	191200	69379350	27050	27050	27050	27050	0
25	20230707	191100	69379350	27050	27050	27050	27050	0
26	20230707	191000	69379350	27050	27050	27050	27050	0
27	20230707	190900	69379350	27050	27050	27050	27050	0
28	20230707	190800	69379350	27050	27050	27050	27050	0
29	20230707	190700	69379350	27050	27050	27050	27050	0
30	20230707	190600	69379350	27050	27050	27050	27050	0
31	20230707	190500	69379350	27050	27050	27050	27050	0
32	20230707	190400	69379350	27050	27050	27050	27050	340
33	20230707	190300	69379350	27050	27050	27050	27050	0
34	20230707	190200	69379350	27050	27050	27050	27050	0
35	20230707	190100	69379350	27050	27050	27050	27050	0
36	20230707	190000	69379350	27050	27050	27050	27050	0
37	20230707	185900	69379350	27050	27050	27050	27050	0
38	20230707	185800	69379350	27050	27050	27050	27050	0
39	20230707	185700	69379350	27050	27050	27050	27050	0
40	20230707	185600	69379350	27050	27050	27050	27050	0
41	20230707	185500	69379350	27050	27050	27050	27050	0
42	20230707	185400	69379350	27050	27050	27050	27050	0
43	20230707	185300	69379350	27050	27050	27050	27050	0
44	20230707	185200	69379350	27050	27050	27050	27050	0
45	20230707	185100	69379350	27050	27050	27050	27050	0
46	20230707	185000	69379350	27050	27050	27050	27050	0
47	20230707	184900	69379350	27050	27050	27050	27050	0
48	20230707	184800	69379350	27050	27050	27050	27050	0
49	20230707	184700	69379350	27050	27050	27050	27050	0
50	20230707	184600	69379350	27050	27050	27050	27050	0
51	20230707	184500	69379350	27050	27050	27050	27050	0
52	20230707	184400	69379350	27050	27050	27050	27050	0
53	20230707	184300	69379350	27050	27050	27050	27050	0
54	20230707	184200	69379350	27050	27050	27050	27050	0
55	20230707	184100	69379350	27050	27050	27050	27050	0
56	20230707	184000	69379350	27050	27050	27050	27050	0
57	20230707	183900	69379350	27050	27050	27050	27050	0
58	20230707	183800	69379350	27050	27050	27050	27050	0
59	20230707	183700	69379350	27050	27050	27050	27050	0
60	20230707	183600	69379350	27050	27050	27050	27050	0
61	20230707	183500	69379350	27050	27050	27050	27050	0
62	20230707	183400	69379350	27050	27050	27050	27050	340
63	20230707	183300	69379350	27050	27050	27050	27050	0
64	20230707	183200	69379350	27050	27050	27050	27050	0
65	20230707	183100	69379350	27050	27050	27050	27050	0
66	20230707	183000	69379350	27050	27050	27050	27050	0
67	20230707	182900	69379350	27050	27050	27050	27050	0
68	20230707	182800	69379350	27050	27050	27050	27050	0
69	20230707	182700	69379350	27050	27050	27050	27050	0
70	20230707	182600	69379350	27050	27050	27050	27050	0
71	20230707	182500	69379350	27050	27050	27050	27050	0
72	20230707	182400	69379350	27050	27050	27050	27050	0
73	20230707	182300	69379350	27050	27050	27050	27050	0
74	20230707	182200	69379350	27050	27050	27050	27050	0
75	20230707	182100	69379350	27050	27050	27050	27050	0
76	20230707	182000	69379350	27050	27050	27050	27050	0
77	20230707	181900	69379350	27050	27050	27050	27050	0
78	20230707	181800	69379350	27050	27050	27050	27050	0
79	20230707	181700	69379350	27050	27050	27050	27050	0
80	20230707	181600	69379350	27050	27050	27050	27050	0
81	20230707	181500	69379350	27050	27050	27050	27050	0
82	20230707	181400	69379350	27050	27050	27050	27050	0
83	20230707	181300	69379350	27050	27050	27050	27050	0
84	20230707	181200	69379350	27050	27050	27050	27050	0
85	20230707	181100	69379350	27050	27050	27050	27050	0
86	20230707	181000	69379350	27050	27050	27050	27050	0
87	20230707	180900	69379350	27050	27050	27050	27050	0
88	20230707	180800	69379350	27050	27050	27050	27050	0
89	20230707	180700	69379350	27050	27050	27050	27050	0
90	20230707	180600	69379350	27050	27050	27050	27050	0
91	20230707	180500	69379350	27050	27050	27050	27050	0
92	20230707	180400	69379350	27050	27050	27050	27050	340
93	20230707	180300	69379350	27050	27050	27050	27050	0
94	20230707	180200	69379350	27050	27050	27050	27050	0
95	20230707	180100	69379350	27050	27050	27050	27050	0
96	20230707	180000	69379350	27050	27050	27050	27050	0
97	20230707	175900	69379350	27050	27050	27050	27050	0
98	20230707	175800	69379350	27050	27050	27050	27050	0
99	20230707	175700	69379350	27050	27050	27050	27050	0
100	20230707	175600	69379350	27050	27050	27050	27050	0
101	20230707	175500	69379350	27050	27050	27050	27050	0
102	20230707	175400	69379350	27050	27050	27050	27050	0
103	20230707	175300	69379350	27050	27050	27050	27050	0
104	20230707	175200	69379350	27050	27050	27050	27050	0
105	20230707	175100	69379350	27050	27050	27050	27050	0
106	20230707	175000	69379350	27050	27050	27050	27050	0
107	20230707	174900	69379350	27050	27050	27050	27050	0
108	20230707	174800	69379350	27050	27050	27050	27050	0
109	20230707	174700	69379350	27050	27050	27050	27050	0
110	20230707	174600	69379350	27050	27050	27050	27050	0
111	20230707	174500	69379350	27050	27050	27050	27050	0
112	20230707	174400	69379350	27050	27050	27050	27050	0
113	20230707	174300	69379350	27050	27050	27050	27050	0
114	20230707	174200	69379350	27050	27050	27050	27050	0
115	20230707	174100	69379350	27050	27050	27050	27050	0
116	20230707	174000	69379350	27050	27050	27050	27050	0
117	20230707	173900	69379350	27050	27050	27050	27050	0
118	20230707	173800	69379350	27050	27050	27050	27050	0
119	20230707	173700	69379350	27050	27050	27050	27050	0
120	20230707	173600	69379350	27050	27050	27050	27050	0
121	20230707	173500	69379350	27050	27050	27050	27050	0
122	20230707	173400	69379350	27050	27050	27050	27050	340
123	20230707	173300	69379350	27050	27050	27050	27050	0
124	20230707	173200	69379350	27050	27050	27050	27050	0
125	20230707	173100	69379350	27050	27050	27050	27050	0
126	20230707	173000	69379350	27050	27050	27050	27050	0
127	20230707	172900	69379350	27050	27050	27050	27050	0
128	20230707	172800	69379350	27050	27050	27050	27050	0
129	20230707	172700	69379350	27050	27050	27050	27050	0
130	20230707	172600	69379350	27050	27050	27050	27050	0
131	20230707	172500	69379350	27050	27050	27050	27050	0
132	20230707	172400	69379350	27050	27050	27050	27050	0
133	20230707	172300	69379350	27050	27050	27050	27050	0
134	20230707	172200	69379350	27050	27050	27050	27050	0
135	20230707	172100	69379350	27050	27050	27050	27050	0
136	20230707	172000	69379350	27050	27050	27050	27050	0
137	20230707	171900	69379350	27050	27050	27050	27050	0
138	20230707	171800	69379350	27050	27050	27050	27050	0
139	20230707	171700	69379350	27050	27050	27050	27050	0
140	20230707	171600	69379350	27050	27050	27050	27050	0
141	20230707	171500	69379350	27050	27050	27050	27050	0
142	20230707	171400	69379350	27050	27050	27050	27050	0
143	20230707	171300	69379350	27050	27050	27050	27050	0
144	20230707	171200	69379350	27050	27050	27050	27050	0
145	20230707	171100	69379350	27050	27050	27050	27050	0
146	20230707	171000	69379350	27050	27050	27050	27050	0
147	20230707	170900	69379350	27050	27050	27050	27050	0
148	20230707	170800	69379350	27050	27050	27050	27050	0
149	20230707	170700	69379350	27050	27050	27050	27050	0
150	20230707	170600	69379350	27050	27050	27050	27050	0
151	20230707	170500	69379350	27050	27050	27050	27050	0
152	20230707	170400	69379350	27050	27050	27050	27050	340
153	20230707	170300	69379350	27050	27050	27050	27050	0
154	20230707	170200	69379350	27050	27050	27050	27050	0
155	20230707	170100	69379350	27050	27050	27050	27050	0
156	20230707	170000	69379350	27050	27050	27050	27050	0
157	20230707	165900	69379350	27050	27050	27050	27050	0
158	20230707	165800	69379350	27050	27050	27050	27050	0
159	20230707	165700	69379350	27050	27050	27050	27050	0
160	20230707	165600	69379350	27050	27050	27050	27050	0
161	20230707	165500	69379350	27050	27050	27050	27050	0
162	20230707	165400	69379350	27050	27050	27050	27050	0
163	20230707	165300	69379350	27050	27050	27050	27050	0
164	20230707	165200	69379350	27050	27050	27050	27050	0
165	20230707	165100	69379350	27050	27050	27050	27050	0
166	20230707	165000	69379350	27050	27050	27050	27050	0
167	20230707	164900	69379350	27050	27050	27050	27050	0
168	20230707	164800	69379350	27050	27050	27050	27050	0
169	20230707	164700	69379350	27050	27050	27050	27050	0
170	20230707	164600	69379350	27050	27050	27050	27050	0
171	20230707	164500	69379350	27050	27050	27050	27050	0
172	20230707	164400	69379350	27050	27050	27050	27050	0
173	20230707	164300	69379350	27050	27050	27050	27050	0
174	20230707	164200	69379350	27050	27050	27050	27050	0
175	20230707	164100	69379350	27050	27050	27050	27050	0
176	20230707	164000	69379350	27050	27050	27050	27050	0
177	20230707	163900	69379350	27050	27050	27050	27050	0
178	20230707	163800	69379350	27050	27050	27050	27050	0
179	20230707	163700	69379350	27050	27050	27050	27050	0
180	20230707	163600	69379350	27050	27050	27050	27050	0
181	20230707	163500	69379350	27050	27050	27050	27050	0
182	20230707	163400	69379350	27050	27050	27050	27050	340
183	20230707	163300	69379350	27050	27050	27050	27050	0
184	20230707	163200	69379350	27050	27050	27050	27050	0
185	20230707	163100	69379350	27050	27050	27050	27050	0
186	20230707	163000	69379350	27050	27050	27050	27050	0
187	20230707	162900	69379350	27050	27050	27050	27050	0
188	20230707	162800	69379350	27050	27050	27050	27050	0
189	20230707	162700	69379350	27050	27050	27050	27050	0
190	20230707	162600	69379350	27050	27050	27050	27050	0
191	20230707	162500	69379350	27050	27050	27050	27050	0
192	20230707	162400	69379350	27050	27050	27050	27050	0
193	20230707	162300	69379350	27050	27050	27050	27050	0
194	20230707	162200	69379350	27050	27050	27050	27050	0
195	20230707	162100	69379350	27050	27050	27050	27050	0
196	20230707	162000	69379350	27050	27050	27050	27050	0
197	20230707	161900	69379350	27050	27050	27050	27050	0
198	20230707	161800	69379350	27050	27050	27050	27050	0
199	20230707	161700	69379350	27050	27050	27050	27050	0
200	20230707	161600	69379350	27050	27050	27050	27050	0
201	20230707	161500	69379350	27050	27050	27050	27050	0
202	20230707	161400	69379350	27050	27050	27050	27050	0
203	20230707	161300	69379350	27050	27050	27050	27050	0
204	20230707	161200	69379350	27050	27050	27050	27050	0
205	20230707	161100	69379350	27050	27050	27050	27050	0
206	20230707	161000	69379350	27050	27050	27050	27050	0
207	20230707	160900	69379350	27050	27050	27050	27050	0
208	20230707	160800	69379350	27050	27050	27050	27050	0
209	20230707	160700	69379350	27050	27050	27050	27050	0
210	20230707	160600	69379350	27050	27050	27050	27050	0
211	20230707	160500	69379350	27050	27050	27050	27050	0
212	20230707	160400	69379350	27050	27050	27050	27050	340
213	20230707	160300	69379350	27050	27050	27050	27050	0
214	20230707	160200	69379350	27050	27050	27050	27050	0
215	20230707	160100	69379350	27050	27050	27050	27050	0
216	20230707	160000	69379350	27050	27050	27050	27050	0
217	20230707	155900	69379350	27050	27050	27050	27050	0
218	20230707	155800	69379350	27050	27050	27050	27050	0
219	20230707	155700	69379350	27050	27050	27050	27050	0
220	20230707	155600	69379350	27050	27050	27050	27050	0
221	20230707	155500	69379350	27050	27050	27050	27050	0
222	20230707	155400	69379350	27050	27050	27050	27050	0
223	20230707	155300	69379350	27050	27050	27050	27050	0
224	20230707	155200	69379350	27050	27050	27050	27050	0
225	20230707	155100	69379350	27050	27050	27050	27050	0
226	20230707	155000	69379350	27050	27050	27050	27050	0
227	20230707	154900	69379350	27050	27050	27050	27050	0
228	20230707	154800	69379350	27050	27050	27050	27050	0
229	20230707	154700	69379350	27050	27050	27050	27050	0
230	20230707	154600	69379350	27050	27050	27050	27050	0
231	20230707	154500	69379350	27050	27050	27050	27050	0
232	20230707	154400	69379350	27050	27050	27050	27050	0
233	20230707	154300	69379350	27050	27050	27050	27050	0
234	20230707	154200	69379350	27050	27050	27050	27050	0
235	20230707	154100	69379350	27050	27050	27050	27050	0
236	20230707	154000	69379350	27050	27050	27050	27050	0
237	20230707	153900	69379350	27050	27050	27050	27050	0
238	20230707	153800	69379350	27050	27050	27050	27050	0
239	20230707	153700	69379350	27050	27050	27050	27050	0
240	20230707	153600	69379350	27050	27050	27050	27050	0
241	20230707	153500	69379350	27050	27050	27050	27050	0
242	20230707	153400	69379350	27050	27050	27050	27050	340
243	20230707	153300	69379350	27050	27050	27050	27050	0
244	20230707	153200	69379350	27050	27050	27050	27050	0
245	20230707	153100	69379350	27050	27050	27050	27050	0
246	20230707	153000	69379350	27050	27050	27050	27050	340
247	20230707	152900	60182350	26900	26900	26900	26900	0
248	20230707	152800	60182350	26900	26900	26900	26900	0
249	20230707	152700	60182350	26900	26900	26900	26900	0
250	20230707	152600	60182350	26900	26900	26900	26900	0
251	20230707	152500	60182350	26900	26900	26900	26900	0
252	20230707	152400	60182350	26900	26900	26900	26900	0
253	20230707	152300	60182350	26900	26900	26900	26900	0
254	20230707	152200	60182350	26900	26900	26900	26900	0
255	20230707	152100	60182350	26900	26900	26900	26900	0
256	20230707	152000	60182350	26900	26900	26900	26900	0
257	20230707	151900	60182350	26900	26900	26900	26900	0
258	20230707	151800	60182350	26900	26900	26900	26900	1
259	20230707	151700	60155450	26800	26750	26800	26750	49
260	20230707	151600	58842600	26750	26750	26750	26750	160
261	20230707	151500	54562600	26800	26800	26800	26800	4
262	20230707	151400	54455400	26800	26800	26800	26800	54
263	20230707	151300	53008200	26900	26900	26900	26900	0
264	20230707	151200	53008200	26900	26900	26900	26900	1
265	20230707	151100	52981300	26900	26900	26900	26900	0
266	20230707	151000	52981300	26900	26900	26900	26900	1
267	20230707	150900	52954400	26900	26900	26900	26900	1
268	20230707	150800	52927500	26900	26900	26900	26900	0
269	20230707	150700	52927500	26900	26900	26900	26900	1
270	20230707	150600	52900600	26800	26800	26800	26800	4
271	20230707	150500	52793400	26800	26800	26800	26800	22
272	20230707	150400	52203800	26800	26800	26800	26800	10
273	20230707	150300	51935800	26800	26800	26800	26800	1
274	20230707	150200	51909000	26800	26800	26800	26800	0
275	20230707	150100	51909000	26800	26800	26800	26800	0
276	20230707	150000	51909000	26800	26750	26800	26750	10
277	20230707	145900	51641250	26800	26800	26800	26800	3
278	20230707	145800	51560850	26800	26800	26800	26800	0
279	20230707	145700	51560850	26800	26800	26800	26750	9
280	20230707	145600	51319850	26800	26800	26800	26800	1
281	20230707	145500	51293050	26800	26900	26900	26800	5
282	20230707	145400	51158950	26850	26900	26900	26850	2
283	20230707	145300	51105200	26850	26850	26850	26850	4
284	20230707	145200	50997800	26900	26900	26900	26900	1
285	20230707	145100	50970900	26900	26900	26900	26900	4
286	20230707	145000	50863300	26900	26950	26950	26900	2
287	20230707	144900	50809450	26950	26950	26950	26950	2
288	20230707	144800	50755550	26950	26800	26950	26800	6
289	20230707	144700	50594600	26950	26800	26950	26800	2
290	20230707	144600	50540850	26800	26800	26800	26800	3
291	20230707	144500	50460450	26950	26850	26950	26850	3
292	20230707	144400	50379800	26850	26850	26850	26850	2
293	20230707	144300	50326100	26850	26900	26950	26850	4
294	20230707	144200	50218450	26900	26900	26900	26900	3
295	20230707	144100	50137750	26900	26950	26950	26900	2
296	20230707	144000	50083900	26950	26900	26950	26900	5
297	20230707	143900	49949300	26900	26950	26950	26900	2
298	20230707	143800	49895450	26900	26900	26900	26900	1
299	20230707	143700	49868550	26900	26900	26900	26900	2
300	20230707	143600	49814750	26900	26950	26950	26900	3
301	20230707	143500	49734000	26900	26900	26900	26900	2
302	20230707	143400	49680200	26900	26950	26950	26900	4
303	20230707	143300	49572550	26850	26850	26850	26850	0
304	20230707	143200	49572550	26850	26850	26850	26850	4
305	20230707	143100	49465150	26900	26900	26900	26900	2
306	20230707	143000	49411350	26900	26900	26900	26900	2
307	20230707	142900	49357550	26900	26950	26950	26900	3
308	20230707	142800	49276750	26950	26900	26950	26900	3
309	20230707	142700	49196000	26900	26950	26950	26900	4
310	20230707	142600	49088350	26950	26950	26950	26950	1
311	20230707	142500	49061400	26900	26950	26950	26900	5
312	20230707	142400	48926850	26950	26950	26950	26950	1
313	20230707	142300	48899900	26950	26950	26950	26950	2
314	20230707	142200	48846000	26950	26850	26950	26800	7
315	20230707	142100	48658200	26850	26850	26850	26850	3
316	20230707	142000	48577650	26850	26950	26950	26850	4
317	20230707	141900	48469950	26900	26900	26900	26900	2
318	20230707	141800	48416150	26900	26950	26950	26900	3
319	20230707	141700	48335400	26900	26900	26900	26900	1
320	20230707	141600	48308500	26900	26900	26900	26900	2
321	20230707	141500	48254700	26900	26950	26950	26900	4
322	20230707	141400	48147000	26900	26900	26900	26900	3
323	20230707	141300	48066300	26900	26900	26900	26900	2
324	20230707	141200	48012500	26900	26850	26900	26850	2
325	20230707	141100	47958750	26850	26900	26900	26850	4
326	20230707	141000	47851300	26850	26850	26850	26850	2
327	20230707	140900	47797600	26850	26900	26900	26850	3
328	20230707	140800	47716950	26900	26900	26950	26900	3
329	20230707	140700	47636200	26900	26900	26900	26900	1
330	20230707	140600	47609300	26900	26900	26900	26900	3
331	20230707	140500	47528600	26950	26850	26950	26850	3
332	20230707	140400	47447850	26850	26850	26850	26850	3
333	20230707	140300	47367300	26850	26850	26850	26850	1
334	20230707	140200	47340450	26850	26850	26850	26850	4
335	20230707	140100	47233050	26950	26950	26950	26950	1
336	20230707	140000	47206100	26850	26850	26850	26850	3
337	20230707	135900	47125550	26850	26900	26900	26850	3
338	20230707	135800	47044950	26850	26850	26850	26850	3
339	20230707	135700	46964400	26850	26900	26900	26850	3
340	20230707	135600	46883750	26900	26850	26900	26850	3
341	20230707	135500	46803150	26850	26900	26900	26850	5
342	20230707	135400	46668800	26850	26850	26850	26850	1
343	20230707	135300	46641950	26850	26850	26850	26850	2
344	20230707	135200	46588250	26850	26900	26900	26850	3
345	20230707	135100	46507650	26850	26850	26850	26850	1
346	20230707	135000	46480800	26850	26900	26900	26850	4
347	20230707	134900	46373350	26900	26900	26900	26900	2
348	20230707	134800	46319550	26850	26850	26850	26850	5
349	20230707	134700	46185300	26850	26850	26850	26850	1
350	20230707	134600	46158450	26850	26850	26850	26850	2
351	20230707	134500	46104750	26850	26850	26900	26850	4
352	20230707	134400	45997300	26850	26850	26850	26850	2
353	20230707	134300	45943600	26850	26900	26900	26850	2
354	20230707	134200	45889850	26900	26850	26900	26850	3
355	20230707	134100	45809200	26850	26850	26850	26850	4
356	20230707	134000	45701800	26900	26850	26900	26850	103
357	20230707	133900	42931150	26850	26850	26850	26850	3
358	20230707	133800	42850600	26850	26900	26900	26850	2
359	20230707	133700	42796850	26900	26900	26900	26900	1
360	20230707	133600	42769950	26900	26900	26900	26750	6
361	20230707	133500	42609150	26800	26800	26800	26800	3
362	20230707	133400	42528750	26800	26900	26900	26800	3
363	20230707	133300	42448250	26900	26850	26900	26850	3
364	20230707	133200	42367650	26850	26850	26850	26850	1
365	20230707	133100	42340800	26850	26950	26950	26850	4
366	20230707	133000	42233250	26950	26900	26950	26900	4
367	20230707	132900	42125550	26900	26900	26900	26900	2
368	20230707	132800	42071750	26900	26900	26900	26900	3
369	20230707	132700	41991050	26900	26950	26950	26900	3
370	20230707	132600	41910300	26850	26850	26850	26850	0
371	20230707	132500	41910300	26850	26850	26850	26850	3
372	20230707	132400	41829750	26850	26800	26950	26800	4
373	20230707	132300	41722300	26800	26800	26800	26800	1
374	20230707	132200	41695500	26800	26800	26950	26800	4
375	20230707	132100	41588150	26800	26800	26800	26800	1
376	20230707	132000	41561350	26800	26950	26950	26800	4
377	20230707	131900	41454000	26950	26800	26950	26800	2
378	20230707	131800	41400250	26800	26800	26800	26800	3
379	20230707	131700	41319850	26800	26950	26950	26800	2
380	20230707	131600	41266100	26950	26800	26950	26800	2
381	20230707	131500	41212350	26800	26900	26950	26800	5
382	20230707	131400	41078100	26850	26850	26850	26850	2
383	20230707	131300	41024400	26850	26950	26950	26850	4
384	20230707	131200	40916900	26950	26950	26950	26950	1
385	20230707	131100	40889950	26900	26900	26900	26900	4
386	20230707	131000	40782350	26900	26950	26950	26900	3
387	20230707	130900	40701550	26850	26850	26850	26850	2
388	20230707	130800	40647850	26850	26850	26850	26850	2
389	20230707	130700	40594150	26950	26850	26950	26850	4
390	20230707	130600	40486650	26850	26850	26850	26850	2
391	20230707	130500	40432950	26900	26850	26900	26850	3
392	20230707	130400	40352350	26850	26850	26850	26850	3
393	20230707	130300	40271800	26900	26900	26900	26900	3
394	20230707	130200	40191100	26900	26900	26900	26900	2
395	20230707	130100	40137300	26900	26850	26900	26850	2
396	20230707	130000	40083550	26850	26850	26850	26850	2
397	20230707	125900	40029850	26850	26950	26950	26850	3
398	20230707	125800	39949150	26800	26800	26800	26800	2
399	20230707	125700	39895550	26800	26800	26800	26800	3
400	20230707	125600	39815150	26950	26800	26950	26800	2
401	20230707	125500	39761400	26800	26800	26800	26800	1
402	20230707	125400	39734600	26800	26950	26950	26800	4
403	20230707	125300	39627250	26950	26900	26950	26900	2
404	20230707	125200	39573400	26800	26900	26900	26800	5
405	20230707	125100	39439300	26800	26800	26800	26800	0
406	20230707	125000	39439300	26800	26900	26900	26800	7
407	20230707	124900	39251500	26850	26850	26850	26850	0
408	20230707	124800	39251500	26850	26850	26850	26850	3
409	20230707	124700	39170950	26850	26900	26900	26850	4
410	20230707	124600	39063450	26800	26800	26800	26800	0
411	20230707	124500	39063450	26800	26900	26900	26800	5
412	20230707	124400	38929350	26900	26850	26900	26850	3
413	20230707	124300	38848750	26850	26850	26850	26800	7
414	20230707	124200	38661000	26900	26900	26900	26900	1
415	20230707	124100	38634100	26850	26850	26850	26850	4
416	20230707	124000	38526700	26850	26900	26900	26850	3
417	20230707	123900	38446050	26900	26850	26900	26850	2
418	20230707	123800	38392300	26850	26900	26900	26850	5
419	20230707	123700	38257950	26900	26900	26900	26900	2
420	20230707	123600	38204150	26800	26850	26900	26800	7
421	20230707	123500	38016400	26850	26850	26850	26850	4
422	20230707	123400	37909000	26850	26850	26850	26850	0
423	20230707	123300	37909000	26850	26850	26850	26800	11
424	20230707	123200	37613900	26850	26850	26850	26850	0
425	20230707	123100	37613900	26850	26850	26850	26800	7
426	20230707	123000	37426150	26850	26850	26850	26850	3
427	20230707	122900	37345600	26850	26900	26900	26850	4
428	20230707	122800	37238150	26850	26850	26850	26850	0
429	20230707	122700	37238150	26850	26850	26850	26850	3
430	20230707	122600	37157600	26850	26900	26900	26850	3
431	20230707	122500	37077000	26900	26850	26900	26850	2
432	20230707	122400	37023250	26850	26900	26900	26850	4
433	20230707	122300	36915800	26850	26850	26850	26850	2
434	20230707	122200	36862100	26850	26900	26900	26850	4
435	20230707	122100	36754650	26900	26850	26900	26850	3
436	20230707	122000	36674000	26850	26850	26850	26850	3
437	20230707	121900	36593450	26850	26850	26850	26850	1
438	20230707	121800	36566600	26850	26850	26850	26850	3
439	20230707	121700	36486050	26850	26900	26900	26850	3
440	20230707	121600	36405450	26900	26900	26900	26900	2
441	20230707	121500	36351650	26900	26850	26900	26800	20
442	20230707	121400	35815400	26850	26850	26850	26850	2
443	20230707	121300	35761700	26850	26850	26850	26850	1
444	20230707	121200	35734850	26850	26800	26900	26800	3
445	20230707	121100	35654300	26800	26800	26800	26800	1
446	20230707	121000	35627500	26800	26850	26900	26750	21
447	20230707	120900	35065200	26850	26850	26850	26850	1
448	20230707	120800	35038350	26850	26900	26900	26850	5
449	20230707	120700	34904000	26900	26900	26900	26900	2
450	20230707	120600	34850200	26850	26850	26850	26850	4
451	20230707	120500	34742800	26850	26900	26900	26850	2
452	20230707	120400	34689050	26800	26800	26800	26800	2
453	20230707	120300	34635450	26800	26900	26900	26800	3
454	20230707	120200	34554950	26800	26800	26800	26800	2
455	20230707	120100	34501350	26800	26800	26800	26800	3
456	20230707	120000	34420950	26850	26800	26850	26800	2
457	20230707	115900	34367300	26800	26800	26800	26800	4
458	20230707	115800	34260100	26900	26800	26900	26800	2
459	20230707	115700	34206400	26800	26800	26800	26800	2
460	20230707	115600	34152800	26800	26850	26850	26800	2
461	20230707	115500	34099150	26800	26800	26800	26800	4
462	20230707	115400	33991950	26800	26800	26800	26800	1
463	20230707	115300	33965150	26800	26800	26800	26800	3
464	20230707	115200	33884750	26800	26800	26800	26800	2
465	20230707	115100	33831150	26850	26900	26900	26850	2
466	20230707	115000	33777400	26900	26900	26900	26900	3
467	20230707	114900	33696700	26750	26800	26800	26750	6
468	20230707	114800	33536100	26800	26800	26800	26800	0
469	20230707	114700	33536100	26800	26800	26800	26800	4
470	20230707	114600	33428900	26800	26800	26800	26800	1
471	20230707	114500	33402100	26800	26900	26900	26750	6
472	20230707	114400	33241150	26900	26900	26900	26900	1
473	20230707	114300	33214250	26800	26800	26800	26800	2
474	20230707	114200	33160650	26800	26900	26900	26800	3
475	20230707	114100	33080150	26900	26900	26900	26900	2
476	20230707	114000	33026350	26750	26900	26900	26750	7
477	20230707	113900	32838950	26750	26800	26800	26750	7
478	20230707	113800	32651650	26750	26750	26750	26750	5
479	20230707	113700	32517900	26800	26800	26800	26800	1
480	20230707	113600	32491100	26800	26800	26800	26800	3
481	20230707	113500	32410700	26800	26900	26900	26800	4
482	20230707	113400	32303250	26800	26800	26800	26800	3
483	20230707	113300	32222850	26800	26800	26800	26800	2
484	20230707	113200	32169250	26800	26800	26800	26800	4
485	20230707	113100	32062050	26800	26800	26800	26800	1
486	20230707	113000	32035250	26850	26800	26900	26800	4
487	20230707	112900	31927900	26800	26800	26800	26800	1
488	20230707	112800	31901100	26800	26750	26900	26750	3
489	20230707	112700	31820650	26750	26750	26750	26750	0
490	20230707	112600	31820650	26750	26750	26750	26750	4
491	20230707	112500	31713650	26900	26900	26900	26900	2
492	20230707	112400	31659850	26700	26700	26700	26700	5
493	20230707	112300	31526350	26900	26900	26900	26900	1
494	20230707	112200	31499450	26700	26700	26700	26700	0
495	20230707	112100	31499450	26700	26700	26700	26700	5
496	20230707	112000	31365950	26900	26900	26900	26900	2
497	20230707	111900	31312150	26700	26700	26700	26700	5
498	20230707	111800	31178650	26900	26900	26900	26900	2
499	20230707	111700	31124850	26700	26700	26700	26700	5
500	20230707	111600	30991350	26900	26900	26900	26900	1
501	20230707	111500	30964450	26900	26900	26900	26900	2
502	20230707	111400	30910650	26700	26700	26700	26700	4
503	20230707	111300	30803850	26700	26700	26700	26700	0
504	20230707	111200	30803850	26700	26900	26900	26700	6
505	20230707	111100	30643450	26700	26700	26700	26700	0
506	20230707	111000	30643450	26700	26900	26900	26700	6
507	20230707	110900	30483050	26900	26900	26900	26900	1
508	20230707	110800	30456150	26900	26900	26900	26900	1
509	20230707	110700	30429250	26700	26700	26700	26700	5
510	20230707	110600	30295750	26900	26900	26900	26900	1
511	20230707	110500	30268850	26700	26900	26900	26700	6
512	20230707	110400	30108450	26900	26900	26900	26900	0
513	20230707	110300	30108450	26900	26900	26900	26700	7
514	20230707	110200	29921150	26700	26700	26700	26700	0
515	20230707	110100	29921150	26700	26700	26700	26700	5
516	20230707	110000	29787650	26900	26900	26900	26900	2
517	20230707	105900	29733850	26900	26900	26900	26900	1
518	20230707	105800	29706950	26700	26700	26700	26700	4
519	20230707	105700	29600150	26900	26900	26900	26900	1
520	20230707	105600	29573250	26700	26700	26700	26700	5
521	20230707	105500	29439750	26900	26900	26900	26900	1
522	20230707	105400	29412850	26750	26700	26750	26700	6
523	20230707	105300	29252600	26750	26750	26750	26750	1
524	20230707	105200	29225850	26750	26750	26750	26750	1
525	20230707	105100	29199100	26750	26900	26900	26750	2
526	20230707	105000	29145450	26900	26900	26900	26900	1
527	20230707	104900	29118550	26700	26900	26900	26700	6
528	20230707	104800	28958150	26900	26900	26900	26900	0
529	20230707	104700	28958150	26900	26700	26900	26700	6
530	20230707	104600	28797750	26900	26900	26900	26900	1
531	20230707	104500	28770850	26900	26900	26900	26900	1
532	20230707	104400	28743950	26700	26700	26700	26700	4
533	20230707	104300	28637150	26850	26850	26850	26850	1
534	20230707	104200	28610300	26850	26700	26850	26700	16
535	20230707	104100	28181450	26850	26850	26850	26850	0
536	20230707	104000	28181450	26850	26850	26850	26650	7
537	20230707	103900	27994500	26650	26650	26650	26650	0
538	20230707	103800	27994500	26650	26650	26650	26650	0
539	20230707	103700	27994500	26650	26800	26800	26650	5
540	20230707	103600	27861100	26650	26650	26650	26650	0
541	20230707	103500	27861100	26650	26800	26800	26650	6
542	20230707	103400	27701050	26800	26800	26800	26700	3
543	20230707	103300	27620750	26800	26650	26800	26650	10
544	20230707	103200	27353500	26800	26800	26800	26800	0
545	20230707	103100	27353500	26800	26800	26800	26800	2
546	20230707	103000	27299900	26650	26800	26800	26650	5
547	20230707	102900	27166500	26800	26800	26800	26800	0
548	20230707	102800	27166500	26800	26650	26800	26650	6
549	20230707	102700	27006450	26850	26850	26850	26850	0
550	20230707	102600	27006450	26850	26850	26850	26650	7
551	20230707	102500	26819500	26850	26850	26850	26850	2
552	20230707	102400	26765800	26650	26650	26650	26650	0
553	20230707	102300	26765800	26650	26850	26850	26650	5
554	20230707	102200	26632350	26650	26650	26650	26650	0
555	20230707	102100	26632350	26650	26650	26650	26650	5
556	20230707	102000	26499100	26900	26900	26900	26900	2
557	20230707	101900	26445300	26750	26750	26750	26750	5
558	20230707	101800	26311550	26950	26950	26950	26950	0
559	20230707	101700	26311550	26950	26950	26950	26950	2
560	20230707	101600	26257650	26700	26700	26700	26700	4
561	20230707	101500	26150850	26850	26850	26850	26850	2
562	20230707	101400	26097150	26650	26850	26850	26650	6
563	20230707	101300	25937050	26700	26700	26700	26700	0
564	20230707	101200	25937050	26700	26700	26700	26700	5
565	20230707	101100	25803550	26900	26700	26900	26700	2
566	20230707	101000	25749950	26700	26700	26700	26700	1
567	20230707	100900	25723250	26700	26700	26700	26700	2
568	20230707	100800	25669850	26750	26700	26750	26700	4
569	20230707	100700	25563000	26700	26700	26700	26700	2
570	20230707	100600	25509600	26750	26750	26750	26750	0
571	20230707	100500	25509600	26750	26750	26750	26650	7
572	20230707	100400	25322850	26650	26650	26650	26650	0
573	20230707	100300	25322850	26650	26650	26650	26650	4
574	20230707	100200	25216250	26750	26750	26750	26750	1
575	20230707	100100	25189500	26750	26750	26750	26750	0
576	20230707	100000	25189500	26750	26750	26750	26750	4
577	20230707	095900	25082500	26650	26650	26650	26650	0
578	20230707	095800	25082500	26650	26650	26650	26650	48
579	20230707	095700	23803300	26650	26650	26650	26650	0
580	20230707	095600	23803300	26650	26650	26650	26650	4
581	20230707	095500	23696700	26650	26650	26650	26650	0
582	20230707	095400	23696700	26650	26650	26650	26650	0
583	20230707	095300	23696700	26650	26650	26650	26650	5
584	20230707	095200	23563450	26650	26650	26650	26650	0
585	20230707	095100	23563450	26650	26650	26650	26650	5
586	20230707	095000	23430200	26650	26650	26650	26650	0
587	20230707	094900	23430200	26650	26650	26650	26650	4
588	20230707	094800	23323600	26650	26650	26650	26650	0
589	20230707	094700	23323600	26650	26650	26650	26650	0
590	20230707	094600	23323600	26650	26650	26650	26650	5
591	20230707	094500	23190350	26700	26700	26700	26700	1
592	20230707	094400	23163650	26700	26700	26700	26700	4
593	20230707	094300	23056850	26750	26750	26750	26750	0
594	20230707	094200	23056850	26750	26750	26750	26750	1
595	20230707	094100	23030100	26700	26700	26700	26700	0
596	20230707	094000	23030100	26700	26700	26700	26700	2
597	20230707	093900	22976700	26700	26700	26700	26700	3
598	20230707	093800	22896600	26650	26650	26650	26650	0
599	20230707	093700	22896600	26650	26750	26750	26650	306
600	20230707	093600	14711600	26650	26650	26650	26650	0
601	20230707	093500	14711600	26650	26650	26650	26650	4
602	20230707	093400	14605000	26750	26750	26750	26750	0
603	20230707	093300	14605000	26750	26750	26750	26700	233
604	20230707	093200	8373300	26750	26750	26750	26750	5
605	20230707	093100	8239550	26750	26750	26750	26750	255
606	20230707	093000	1418300	26750	26750	26750	26750	5
607	20230707	092900	1284550	26750	26750	26750	26750	0
608	20230707	092800	1284550	26750	26750	26750	26750	4
609	20230707	092700	1177550	26750	26750	26750	26750	0
610	20230707	092600	1177550	26750	26750	26750	26750	0
611	20230707	092500	1177550	26750	26750	26750	26750	5
612	20230707	092400	1043800	26750	26750	26750	26750	5
613	20230707	092300	910050	26750	26750	26750	26750	5
614	20230707	092200	776300	26750	26750	26750	26750	0
615	20230707	092100	776300	26750	26750	26750	26750	9
616	20230707	092000	535550	26750	26750	26750	26750	0
617	20230707	091900	535550	26750	26750	26750	26750	0
618	20230707	091800	535550	26750	26750	26750	26750	5
619	20230707	091700	401800	26750	26750	26750	26750	0
620	20230707	091600	401800	26750	26750	26750	26750	5
621	20230707	091500	268050	26750	26750	26750	26750	0
622	20230707	091400	268050	26750	26750	26750	26750	5
623	20230707	091300	134300	26800	26800	26800	26800	0
624	20230707	091200	134300	26800	26800	26800	26800	0
625	20230707	091100	134300	26800	26800	26800	26800	0
626	20230707	091000	134300	26800	26800	26800	26800	0
627	20230707	090900	134300	26800	26800	26800	26800	2
628	20230707	090800	80700	26900	26900	26900	26900	0
629	20230707	090700	80700	26900	26900	26900	26900	0
630	20230707	090600	80700	26900	26900	26900	26900	0
631	20230707	090500	80700	26900	26900	26900	26900	0
632	20230707	090400	80700	26900	26900	26900	26900	3
633	20230707	090300	0	27100	27100	27100	27100	0
634	20230707	090200	0	27100	27100	27100	27100	0
635	20230707	090100	0	27100	27100	27100	27100	0
636	20230707	090000	0	27100	27100	27100	27100	0